Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2004 | CNY | 2.6389 | 2.6667 | 2.5972 | 2.6574 | 2.6574 | +0.074 (+2.87%) | 1,189,684 |
26 Feb 2004 | CNY | 2.6389 | 2.662 | 2.5694 | 2.5833 | 2.5833 | -0.07 (-2.62%) | 1,644,585 |
25 Feb 2004 | CNY | 2.7778 | 2.8194 | 2.6157 | 2.6528 | 2.6528 | -0.153 (-5.45%) | 2,493,970 |
24 Feb 2004 | CNY | 2.8241 | 2.8611 | 2.7546 | 2.8056 | 2.8056 | -0.028 (-0.98%) | 2,714,668 |
23 Feb 2004 | CNY | 2.8565 | 2.8935 | 2.8102 | 2.8333 | 2.8333 | -0.023 (-0.81%) | 2,810,585 |
20 Feb 2004 | CNY | 2.8194 | 2.8657 | 2.8102 | 2.8565 | 2.8565 | +0.037 (+1.32%) | 1,505,826 |
19 Feb 2004 | CNY | 2.8472 | 2.8704 | 2.7963 | 2.8194 | 2.8194 | -0.033 (-1.14%) | 2,048,487 |
18 Feb 2004 | CNY | 2.8796 | 2.9074 | 2.8287 | 2.8519 | 2.8519 | -0.028 (-0.96%) | 1,982,897 |
17 Feb 2004 | CNY | 2.8472 | 2.8935 | 2.8009 | 2.8796 | 2.8796 | +0.065 (+2.30%) | 2,757,479 |
16 Feb 2004 | CNY | 2.7269 | 2.8194 | 2.6852 | 2.8148 | 2.8148 | +0.097 (+3.58%) | 1,710,536 |
13 Feb 2004 | CNY | 2.8287 | 2.8472 | 2.713 | 2.7176 | 2.7176 | -0.111 (-3.93%) | 1,791,072 |
12 Feb 2004 | CNY | 2.8148 | 2.8611 | 2.8056 | 2.8287 | 2.8287 | +0.037 (+1.33%) | 2,955,277 |
11 Feb 2004 | CNY | 2.713 | 2.7917 | 2.7083 | 2.7917 | 2.7917 | +0.083 (+3.08%) | 3,286,945 |
10 Feb 2004 | CNY | 2.7083 | 2.7639 | 2.6528 | 2.7083 | 2.7083 | +0.023 (+0.86%) | 2,116,795 |
9 Feb 2004 | CNY | 2.6389 | 2.6944 | 2.6204 | 2.6852 | 2.6852 | +0.009 (+0.35%) | 2,200,312 |
6 Feb 2004 | CNY | 2.7778 | 2.8009 | 2.6713 | 2.6759 | 2.6759 | -0.046 (-1.70%) | 4,146,154 |
5 Feb 2004 | CNY | 2.6389 | 2.7269 | 2.5972 | 2.7222 | 2.7222 | +0.083 (+3.16%) | 3,043,170 |
4 Feb 2004 | CNY | 2.6019 | 2.6389 | 2.5602 | 2.6389 | 2.6389 | +0.032 (+1.24%) | 2,487,231 |
3 Feb 2004 | CNY | 2.5556 | 2.7083 | 2.5556 | 2.6065 | 2.6065 | +0.065 (+2.55%) | 3,388,651 |
2 Feb 2004 | CNY | 2.4213 | 2.5509 | 2.4213 | 2.5417 | 2.5417 | +0.106 (+4.37%) | 2,535,801 |
30 Jan 2004 | CNY | 2.4352 | 2.4907 | 2.412 | 2.4352 | 2.4352 | -0.009 (-0.38%) | 1,794,627 |
29 Jan 2004 | CNY | 2.4306 | 2.4722 | 2.3611 | 2.4444 | 2.4444 | +0.092 (+3.93%) | 1,789,000 |
16 Jan 2004 | CNY | 2.2685 | 2.3565 | 2.2593 | 2.3519 | 2.3519 | +0.088 (+3.89%) | 1,747,232 |
15 Jan 2004 | CNY | 2.3056 | 2.3102 | 2.2593 | 2.2639 | 2.2639 | -0.051 (-2.20%) | 1,062,504 |
14 Jan 2004 | CNY | 2.3056 | 2.338 | 2.2778 | 2.3148 | 2.3148 | 0.0 (0.0%) | 1,151,610 |
13 Jan 2004 | CNY | 2.2315 | 2.3148 | 2.2222 | 2.3148 | 2.3148 | +0.074 (+3.31%) | 1,030,194 |
12 Jan 2004 | CNY | 2.2685 | 2.2685 | 2.2222 | 2.2407 | 2.2407 | -0.028 (-1.23%) | 729,946 |
9 Jan 2004 | CNY | 2.2917 | 2.3148 | 2.2361 | 2.2685 | 2.2685 | -0.009 (-0.41%) | 1,587,870 |
8 Jan 2004 | CNY | 2.1806 | 2.2917 | 2.1806 | 2.2778 | 2.2778 | +0.088 (+4.02%) | 1,904,415 |
7 Jan 2004 | CNY | 2.1806 | 2.213 | 2.1667 | 2.1898 | 2.1898 | +0.009 (+0.42%) | 1,080,049 |